Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.760 | 8.810 | 8.400 | 8.650 | 55,272 | -0.10(-1.14%) |
May 29, 2014 | 8.750 | 8.890 | 8.600 | 8.750 | 48,476 | +0.08(+0.92%) |
May 28, 2014 | 8.840 | 8.840 | 8.420 | 8.670 | 40,477 | +0.16(+1.88%) |
May 27, 2014 | 8.340 | 8.670 | 8.240 | 8.510 | 76,187 | +0.37(+4.55%) |
May 26, 2014 | 8.280 | 8.280 | 8.050 | 8.140 | 27,255 | -0.17(-2.05%) |
May 23, 2014 | 7.820 | 8.570 | 7.820 | 8.310 | 73,926 | +0.58(+7.50%) |
May 22, 2014 | 7.730 | 7.750 | 7.560 | 7.730 | 14,775 | +0.15(+1.98%) |
May 21, 2014 | 7.330 | 7.770 | 7.330 | 7.580 | 19,980 | +0.18(+2.43%) |
May 20, 2014 | 7.150 | 7.410 | 7.150 | 7.400 | 17,202 | +0.16(+2.21%) |
May 16, 2014 | 7.240 | 7.240 | 7.240 | 0 | -0.16(-2.16%) | |
May 15, 2014 | 7.450 | 7.450 | 7.270 | 7.400 | 8,197 | -0.05(-0.67%) |
May 14, 2014 | 7.500 | 7.510 | 7.340 | 7.450 | 16,936 | -0.04(-0.53%) |
May 13, 2014 | 7.600 | 7.600 | 7.270 | 7.490 | 32,881 | +0.06(+0.81%) |
May 12, 2014 | 7.320 | 7.520 | 7.310 | 7.430 | 25,324 | +0.06(+0.81%) |
May 09, 2014 | 7.530 | 7.600 | 7.330 | 7.370 | 40,701 | -0.27(-3.53%) |
May 08, 2014 | 7.780 | 7.780 | 7.520 | 7.640 | 55,270 | -0.14(-1.80%) |
May 07, 2014 | 8.000 | 8.090 | 7.710 | 7.780 | 37,341 | -0.13(-1.64%) |
May 06, 2014 | 8.360 | 8.420 | 7.860 | 7.910 | 44,731 | -0.43(-5.16%) |
May 05, 2014 | 8.570 | 8.790 | 8.330 | 8.340 | 22,699 | -0.33(-3.81%) |
May 02, 2014 | 8.500 | 8.750 | 8.340 | 8.670 | 32,616 | +0.18(+2.12%) |
May 01, 2014 | 8.450 | 8.510 | 8.280 | 8.490 | 35,172 | -0.03(-0.35%) |
Apr 30, 2014 | 8.750 | 8.910 | 8.400 | 8.520 | 58,033 | -0.30(-3.40%) |
Apr 29, 2014 | 8.960 | 8.980 | 8.720 | 8.820 | 32,058 | -0.19(-2.11%) |
Apr 28, 2014 | 9.030 | 9.440 | 9.000 | 9.010 | 38,542 | -0.29(-3.12%) |
Apr 25, 2014 | 9.250 | 9.420 | 9.100 | 9.300 | 22,850 | +0.05(+0.54%) |
Apr 24, 2014 | 9.260 | 9.360 | 9.120 | 9.250 | 16,075 | +0.11(+1.20%) |
Apr 23, 2014 | 9.530 | 9.580 | 9.060 | 9.140 | 55,148 | -0.53(-5.48%) |
Apr 22, 2014 | 9.770 | 9.770 | 9.530 | 9.670 | 38,314 | -0.10(-1.02%) |
Apr 21, 2014 | 8.950 | 9.840 | 8.950 | 9.770 | 52,037 | +0.92(+10.40%) |
Apr 17, 2014 | 8.850 | 8.850 | 8.850 | 0 | +0.04(+0.45%) | |
Apr 16, 2014 | 8.760 | 9.020 | 8.610 | 8.810 | 64,733 | -0.15(-1.67%) |
Apr 15, 2014 | 9.060 | 9.180 | 8.750 | 8.960 | 41,931 | -0.16(-1.75%) |
Apr 14, 2014 | 9.310 | 9.360 | 9.050 | 9.120 | 35,343 | -0.18(-1.94%) |
Apr 11, 2014 | 9.520 | 9.520 | 9.200 | 9.300 | 21,000 | -0.11(-1.17%) |
Apr 10, 2014 | 9.900 | 9.930 | 9.380 | 9.410 | 30,977 | -0.30(-3.09%) |
Apr 09, 2014 | 9.250 | 9.900 | 9.170 | 9.710 | 69,459 | +0.51(+5.54%) |
Apr 08, 2014 | 9.370 | 9.500 | 9.200 | 9.200 | 46,319 | -0.16(-1.71%) |
Apr 07, 2014 | 10.04 | 10.12 | 9.300 | 9.360 | 91,141 | -0.77(-7.60%) |
Apr 04, 2014 | 10.16 | 10.39 | 10.08 | 10.13 | 39,778 | -0.05(-0.49%) |
Apr 03, 2014 | 10.38 | 10.38 | 10.07 | 10.18 | 50,288 | -0.12(-1.17%) |
Apr 02, 2014 | 10.12 | 10.51 | 10.12 | 10.30 | 56,093 | -0.39(-3.65%) |
Apr 01, 2014 | 10.21 | 10.87 | 10.14 | 10.69 | 58,913 | +0.37(+3.59%) |
Mar 31, 2014 | 10.48 | 10.53 | 10.17 | 10.32 | 32,656 | -0.21(-1.99%) |
Mar 28, 2014 | 10.37 | 10.70 | 10.37 | 10.53 | 22,527 | +0.13(+1.25%) |
Mar 27, 2014 | 10.67 | 10.69 | 10.34 | 10.40 | 29,826 | -0.32(-2.99%) |
Mar 26, 2014 | 11.08 | 11.18 | 10.72 | 10.72 | 42,944 | -0.42(-3.77%) |
Mar 25, 2014 | 10.45 | 11.24 | 10.39 | 11.14 | 44,801 | +0.71(+6.81%) |
Mar 24, 2014 | 10.66 | 10.80 | 10.04 | 10.43 | 66,228 | -0.24(-2.25%) |
Mar 21, 2014 | 11.93 | 12.00 | 10.67 | 10.67 | 209,370 | -1.19(-10.03%) |
Mar 20, 2014 | 11.63 | 12.05 | 11.63 | 11.86 | 104,346 | +0.05(+0.42%) |
Mar 19, 2014 | 11.45 | 11.81 | 11.35 | 11.81 | 42,637 | +0.32(+2.79%) |
Mar 18, 2014 | 11.70 | 11.70 | 11.42 | 11.49 | 35,149 | -0.16(-1.37%) |
Mar 17, 2014 | 11.22 | 11.80 | 11.04 | 11.65 | 65,860 | +0.58(+5.24%) |
Mar 14, 2014 | 11.49 | 11.49 | 10.85 | 11.07 | 43,658 | +0.17(+1.56%) |
Mar 13, 2014 | 10.70 | 11.60 | 10.53 | 10.90 | 161,647 | +0.44(+4.21%) |
Mar 12, 2014 | 10.48 | 10.52 | 9.840 | 10.46 | 192,285 | -0.24(-2.24%) |
Mar 11, 2014 | 12.25 | 12.38 | 10.35 | 10.70 | 231,481 | -1.62(-13.15%) |
Mar 10, 2014 | 12.60 | 12.64 | 12.26 | 12.32 | 58,040 | -0.25(-1.99%) |
Mar 07, 2014 | 13.00 | 13.01 | 12.50 | 12.57 | 96,674 | -0.28(-2.18%) |
Mar 06, 2014 | 12.29 | 13.03 | 12.29 | 12.85 | 170,463 | +0.48(+3.88%) |
Mar 05, 2014 | 11.83 | 12.37 | 11.80 | 12.37 | 94,282 | +0.52(+4.39%) |
Mar 04, 2014 | 11.60 | 11.90 | 11.44 | 11.85 | 83,330 | +0.20(+1.72%) |